PEAPACK-GLADSTONE FINL Historical Stock Price

Below is the stock price history for Peapack-gladstone Finl PGC. Data is recorded each day for the historical open, high, low, close and volume. The Peapack-gladstone Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Peapack-gladstone Finl Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 32.51 32.69 32.26 32.34 2,212
2017-11-16 32.15 32.92 32.15 32.46 2,198
2017-11-15 31.57 32.29 31.46 31.90 4,070
2017-11-14 31.78 31.82 31.48 31.54 1,233
2017-11-13 31.62 32.08 31.45 31.64 2,486
2017-11-10 31.92 32.18 31.69 31.69 1,469
2017-11-09 32.36 32.36 31.75 31.83 2,765
2017-11-08 32.22 32.61 32.22 32.37 350
2017-11-07 33.44 33.44 32.77 32.77 427
2017-11-06 34.38 34.57 33.93 34.01 1,768
2017-11-03 34.60 34.82 34.56 34.56 1,037
2017-11-02 34.70 34.85 34.64 34.69 1,129
2017-11-01 35.09 35.11 34.52 34.84 1,413
2017-10-31 34.95 34.95 34.40 34.89 1,119
2017-10-30 34.91 34.91 33.65 33.65 506
2017-10-27 34.71 35.61 34.71 35.60 3,445
2017-10-26 34.73 34.84 34.73 34.73 112
2017-10-25 34.24 34.67 34.07 34.67 2,198
2017-10-24 34.64 34.64 33.93 33.93 2,318
2017-10-23 34.37 34.42 34.34 34.34 700
2017-10-20 34.86 35.02 34.86 34.90 136
2017-10-19 34.54 34.74 34.24 34.62 761
2017-10-18 34.93 35.13 34.78 34.84 826
2017-10-17 35.00 35.00 34.66 34.66 634
2017-10-16 34.84 34.84 34.57 34.71 795
2017-10-13 34.75 34.77 34.69 34.69 802
2017-10-12 34.68 34.75 34.61 34.61 491
2017-10-11 34.69 35.00 34.45 34.69 824
2017-10-10 34.50 34.77 34.34 34.49 1,683
2017-10-09 33.98 34.41 33.98 34.33 250

» More Peapack-gladstone Finl Stock Price History

To see other companies like Peapack-gladstone Finl (PGC), view our stock market today for news, and other data.